中海达(300177)股票行情
中海达(300177)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 9.52 | 9.39 | -0.22 | -2.29% | 9.28 | 9.65 | 205159 | 19412.91 | 3.38% | 0.00 |
| 2025-12-12 | 9.61 | 9.61 | -0.01 | -0.10% | 9.48 | 9.94 | 258665 | 25125.62 | 4.27% | 0.00 |
| 2025-12-11 | 9.86 | 9.62 | -0.28 | -2.83% | 9.60 | 9.98 | 226640 | 22100.54 | 3.74% | 0.00 |
| 2025-12-10 | 10.02 | 9.90 | -0.12 | -1.20% | 9.80 | 10.03 | 243980 | 24100.56 | 4.02% | 88.00 |
| 2025-12-09 | 9.72 | 10.02 | 0.24 | 2.45% | 9.70 | 10.16 | 448367 | 44692.42 | 7.40% | 0.00 |
| 2025-12-08 | 9.77 | 9.78 | -0.02 | -0.20% | 9.76 | 9.93 | 268177 | 26376.66 | 4.42% | 0.00 |
| 2025-12-05 | 9.53 | 9.80 | 0.18 | 1.87% | 9.48 | 9.93 | 282862 | 27606.05 | 4.67% | 0.00 |
| 2025-12-04 | 9.41 | 9.62 | 0.16 | 1.69% | 9.41 | 9.68 | 206844 | 19831.93 | 3.41% | 0.00 |
| 2025-12-03 | 9.69 | 9.46 | -0.25 | -2.57% | 9.36 | 9.69 | 214538 | 20335.33 | 3.54% | 0.00 |
| 2025-12-02 | 9.60 | 9.71 | 0.09 | 0.94% | 9.42 | 9.75 | 232288 | 22322.51 | 3.83% | 102.00 |
| 2025-12-01 | 9.45 | 9.62 | 0.16 | 1.69% | 9.41 | 9.71 | 222811 | 21450.62 | 3.67% | 103.00 |
| 2025-11-28 | 9.33 | 9.46 | 0.15 | 1.61% | 9.31 | 9.50 | 128902 | 12134.65 | 2.13% | 239.00 |
| 2025-11-27 | 9.39 | 9.31 | -0.10 | -1.06% | 9.30 | 9.46 | 127197 | 11922.62 | 2.10% | 0.00 |
| 2025-11-26 | 9.74 | 9.41 | -0.29 | -2.99% | 9.40 | 9.74 | 216007 | 20551.21 | 3.56% | 0.00 |
| 2025-11-25 | 9.74 | 9.70 | -0.03 | -0.31% | 9.58 | 9.78 | 214154 | 20748.06 | 3.53% | 0.00 |
| 2025-11-24 | 9.35 | 9.73 | 0.47 | 5.08% | 9.31 | 9.77 | 306450 | 29439.94 | 5.05% | 0.00 |
| 2025-11-21 | 9.40 | 9.26 | -0.36 | -3.74% | 9.15 | 9.62 | 226341 | 21107.99 | 3.73% | 0.00 |
| 2025-11-20 | 9.58 | 9.62 | 0.04 | 0.42% | 9.58 | 9.88 | 250112 | 24344.13 | 4.13% | 0.00 |
| 2025-11-19 | 9.40 | 9.58 | 0.16 | 1.70% | 9.26 | 9.66 | 231218 | 21959.28 | 3.81% | 0.00 |
| 2025-11-18 | 9.63 | 9.42 | -0.32 | -3.29% | 9.37 | 9.63 | 209469 | 19801.54 | 3.45% | 0.00 |
| 2025-11-17 | 9.63 | 9.74 | 0.17 | 1.78% | 9.60 | 9.86 | 217675 | 21251.33 | 3.59% | 96.00 |
| 2025-11-14 | 9.72 | 9.57 | -0.25 | -2.55% | 9.57 | 9.76 | 194729 | 18779.39 | 3.21% | 34.00 |
| 2025-11-13 | 9.80 | 9.82 | -0.07 | -0.71% | 9.71 | 9.84 | 252598 | 24674.23 | 4.17% | 0.00 |
| 2025-11-12 | 9.60 | 9.89 | 0.20 | 2.06% | 9.51 | 9.96 | 378520 | 37026.11 | 6.24% | 15.00 |
| 2025-11-11 | 9.63 | 9.69 | 0.28 | 2.98% | 9.53 | 9.85 | 380848 | 36984.26 | 6.28% | 5.00 |
| 2025-11-10 | 9.30 | 9.41 | 0.00 | 0.00% | 9.29 | 9.41 | 175603 | 16438.43 | 2.90% | 0.00 |
| 2025-11-07 | 9.25 | 9.41 | 0.23 | 2.51% | 9.18 | 9.69 | 354264 | 33608.77 | 5.84% | 217.00 |
| 2025-11-06 | 9.31 | 9.18 | -0.19 | -2.03% | 9.10 | 9.38 | 173372 | 15952.60 | 2.86% | 2.00 |
| 2025-11-05 | 9.25 | 9.37 | 0.02 | 0.21% | 9.20 | 9.41 | 131431 | 12266.90 | 2.17% | 12.00 |
| 2025-11-04 | 9.30 | 9.35 | 0.02 | 0.21% | 9.28 | 9.52 | 188687 | 17678.96 | 3.11% | 0.00 |
| 2025-11-03 | 9.16 | 9.33 | 0.17 | 1.86% | 9.13 | 9.34 | 172884 | 15996.18 | 2.85% | 0.00 |
| 2025-10-31 | 9.20 | 9.16 | -0.11 | -1.19% | 9.09 | 9.24 | 172596 | 15805.39 | 2.85% | 0.00 |
| 2025-10-30 | 9.04 | 9.27 | 0.23 | 2.54% | 8.88 | 9.47 | 354660 | 32458.40 | 5.85% | 0.00 |
| 2025-10-29 | 9.16 | 9.04 | -0.09 | -0.99% | 8.99 | 9.17 | 151464 | 13671.93 | 2.50% | 0.00 |
| 2025-10-28 | 9.07 | 9.13 | -0.03 | -0.33% | 9.07 | 9.23 | 121720 | 11150.63 | 2.01% | 0.00 |
| 2025-10-27 | 9.38 | 9.16 | -0.28 | -2.97% | 9.03 | 9.38 | 247734 | 22719.17 | 4.09% | 0.00 |
| 2025-10-24 | 9.29 | 9.44 | 0.16 | 1.72% | 9.29 | 9.46 | 123074 | 11579.32 | 2.03% | 0.00 |
| 2025-10-23 | 9.23 | 9.28 | 0.03 | 0.32% | 9.11 | 9.28 | 81914 | 7511.14 | 1.35% | 10.00 |
| 2025-10-22 | 9.28 | 9.25 | -0.08 | -0.86% | 9.23 | 9.34 | 76088 | 7057.34 | 1.25% | 1.00 |
| 2025-10-21 | 9.14 | 9.33 | 0.20 | 2.19% | 9.11 | 9.39 | 125448 | 11634.35 | 2.07% | 9.00 |
| 2025-10-20 | 9.10 | 9.13 | 0.15 | 1.67% | 9.07 | 9.21 | 97394 | 8904.66 | 1.61% | 0.00 |
| 2025-10-17 | 9.27 | 8.98 | -0.31 | -3.34% | 8.98 | 9.33 | 138457 | 12630.84 | 2.28% | 5.00 |
| 2025-10-16 | 9.51 | 9.29 | -0.28 | -2.93% | 9.25 | 9.55 | 135160 | 12698.31 | 2.23% | 0.00 |
| 2025-10-15 | 9.49 | 9.57 | 0.05 | 0.53% | 9.41 | 9.58 | 110946 | 10551.96 | 1.83% | 26.00 |
| 2025-10-14 | 9.71 | 9.52 | -0.17 | -1.75% | 9.51 | 9.82 | 138292 | 13356.80 | 2.28% | 4.00 |
| 2025-10-13 | 9.50 | 9.69 | -0.08 | -0.82% | 9.37 | 9.70 | 133037 | 12749.75 | 2.19% | 0.00 |
| 2025-10-10 | 9.70 | 9.77 | 0.02 | 0.21% | 9.60 | 9.85 | 178273 | 17300.70 | 2.94% | 0.00 |
| 2025-10-09 | 9.67 | 9.75 | 0.19 | 1.99% | 9.59 | 9.77 | 152634 | 14807.40 | 2.52% | 30.00 |
| 2025-09-30 | 9.70 | 9.56 | -0.10 | -1.04% | 9.55 | 9.75 | 146488 | 14148.06 | 2.42% | 13.00 |
| 2025-09-29 | 9.66 | 9.66 | -0.02 | -0.21% | 9.46 | 9.72 | 156049 | 14973.25 | 2.57% | 8.00 |
| 2025-09-26 | 9.88 | 9.68 | -0.27 | -2.71% | 9.68 | 9.88 | 198992 | 19435.85 | 3.28% | 0.00 |
| 2025-09-25 | 10.04 | 9.95 | -0.11 | -1.09% | 9.91 | 10.08 | 179753 | 17956.19 | 2.96% | 11.00 |
| 2025-09-24 | 9.90 | 10.06 | 0.10 | 1.00% | 9.81 | 10.06 | 164286 | 16398.68 | 2.71% | 6.00 |
| 2025-09-23 | 10.21 | 9.96 | -0.31 | -3.02% | 9.81 | 10.21 | 258650 | 25741.71 | 4.27% | 4.00 |
| 2025-09-22 | 10.40 | 10.27 | -0.22 | -2.10% | 10.10 | 10.48 | 295325 | 30150.86 | 4.87% | 7.00 |
| 2025-09-19 | 10.21 | 10.49 | 0.11 | 1.06% | 10.19 | 10.77 | 422764 | 44116.10 | 6.97% | 30.00 |
| 2025-09-18 | 10.53 | 10.38 | 0.20 | 1.96% | 10.30 | 11.00 | 649265 | 69282.35 | 10.71% | 0.00 |
| 2025-09-17 | 10.12 | 10.18 | -0.04 | -0.39% | 10.11 | 10.26 | 193752 | 19739.15 | 3.20% | 0.00 |
| 2025-09-16 | 10.10 | 10.22 | 0.14 | 1.39% | 10.01 | 10.22 | 194512 | 19668.61 | 3.21% | 9.00 |
| 2025-09-15 | 10.15 | 10.08 | -0.03 | -0.30% | 10.04 | 10.33 | 179424 | 18230.39 | 2.96% | 0.00 |
| 2025-09-12 | 10.20 | 10.11 | -0.09 | -0.88% | 10.10 | 10.28 | 184617 | 18794.63 | 3.04% | 0.00 |
| 2025-09-11 | 10.03 | 10.20 | 0.17 | 1.69% | 9.92 | 10.20 | 185750 | 18739.83 | 3.06% | 0.00 |
| 2025-09-10 | 10.06 | 10.03 | -0.04 | -0.40% | 10.02 | 10.21 | 159685 | 16122.46 | 2.63% | 1.00 |
| 2025-09-09 | 10.26 | 10.07 | -0.27 | -2.61% | 10.06 | 10.33 | 215710 | 21855.94 | 3.56% | 20.00 |
| 2025-09-08 | 10.14 | 10.34 | 0.21 | 2.07% | 10.02 | 10.42 | 294893 | 30190.22 | 4.86% | 0.00 |
| 2025-09-05 | 9.94 | 10.13 | 0.20 | 2.01% | 9.85 | 10.13 | 202764 | 20299.52 | 3.34% | 4.00 |
| 2025-09-04 | 10.18 | 9.93 | -0.18 | -1.78% | 9.80 | 10.32 | 307084 | 30908.51 | 5.06% | 0.00 |
| 2025-09-03 | 10.85 | 10.11 | -0.69 | -6.39% | 10.03 | 10.85 | 418377 | 43598.63 | 6.90% | 0.00 |
| 2025-09-02 | 11.24 | 10.80 | -0.41 | -3.66% | 10.60 | 11.25 | 474578 | 51404.91 | 7.83% | 0.00 |
| 2025-09-01 | 11.38 | 11.21 | -0.16 | -1.41% | 11.17 | 11.48 | 310577 | 34970.83 | 5.12% | 6.00 |
| 2025-08-29 | 11.55 | 11.37 | -0.18 | -1.56% | 11.31 | 11.70 | 391153 | 44807.28 | 6.45% | 0.00 |
| 2025-08-28 | 11.55 | 11.55 | 0.16 | 1.40% | 11.16 | 11.80 | 551212 | 63340.45 | 9.09% | 0.00 |
| 2025-08-27 | 11.71 | 11.39 | -0.49 | -4.12% | 11.37 | 11.88 | 580576 | 67910.14 | 9.58% | 46.00 |
| 2025-08-26 | 11.84 | 11.88 | 0.15 | 1.28% | 11.50 | 12.04 | 791314 | 93670.26 | 13.05% | 23.00 |
| 2025-08-25 | 11.47 | 11.73 | 0.26 | 2.27% | 11.43 | 11.75 | 579026 | 67354.83 | 9.55% | 103.00 |
| 2025-08-22 | 11.20 | 11.47 | 0.25 | 2.23% | 11.16 | 11.61 | 473541 | 53764.23 | 7.81% | 13.00 |
| 2025-08-21 | 11.39 | 11.22 | -0.17 | -1.49% | 11.12 | 11.43 | 306848 | 34579.99 | 5.06% | 75.00 |
| 2025-08-20 | 11.26 | 11.39 | 0.14 | 1.24% | 11.15 | 11.40 | 391190 | 44117.79 | 6.45% | 0.00 |
| 2025-08-19 | 11.28 | 11.25 | -0.06 | -0.53% | 11.17 | 11.35 | 298562 | 33594.24 | 4.92% | 0.00 |
| 2025-08-18 | 11.16 | 11.31 | 0.24 | 2.17% | 11.15 | 11.39 | 450210 | 50924.91 | 7.43% | 1.00 |
深证大盘股票行情在线 K线走势图
中海达(300177)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
